Avantis International Small Cap Equity ETF (AVDS)
NYSEARCA: AVDS · Real-Time Price · USD
68.63
+0.43 (0.64%)
At close: Dec 3, 2025, 4:00 PM EST
68.63
0.00 (0.00%)
After-hours: Dec 3, 2025, 6:30 PM EST
AVDS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 68.27 | 68.63 | 68.22 | 68.63 | - | 0.64% | 8,713 |
| Dec 2, 2025 | 68.42 | 68.42 | 67.99 | 68.20 | 68.20 | -0.34% | 8,923 |
| Dec 1, 2025 | 68.45 | 68.66 | 68.43 | 68.43 | 68.43 | -0.47% | 16,174 |
| Nov 28, 2025 | 68.43 | 68.75 | 68.37 | 68.75 | 68.75 | 1.29% | 5,155 |
| Nov 26, 2025 | 67.35 | 67.93 | 67.32 | 67.88 | 67.88 | 1.27% | 12,415 |
| Nov 25, 2025 | 66.53 | 67.06 | 66.23 | 67.03 | 67.03 | 1.22% | 20,118 |
| Nov 24, 2025 | 65.72 | 66.22 | 65.71 | 66.22 | 66.22 | 0.99% | 11,277 |
| Nov 21, 2025 | 64.98 | 65.74 | 64.98 | 65.57 | 65.57 | 1.32% | 14,862 |
| Nov 20, 2025 | 65.97 | 66.11 | 64.71 | 64.72 | 64.72 | -1.42% | 32,642 |
| Nov 19, 2025 | 65.97 | 66.00 | 65.53 | 65.66 | 65.66 | 0.01% | 8,655 |
| Nov 18, 2025 | 65.51 | 65.85 | 65.23 | 65.65 | 65.65 | -1.11% | 5,381 |
| Nov 17, 2025 | 67.01 | 67.03 | 66.24 | 66.38 | 66.38 | -1.01% | 20,175 |
| Nov 14, 2025 | 66.71 | 67.22 | 66.71 | 67.06 | 67.06 | -0.17% | 11,886 |
| Nov 13, 2025 | 67.92 | 67.92 | 67.09 | 67.17 | 67.17 | -1.01% | 21,592 |
| Nov 12, 2025 | 67.57 | 67.86 | 67.56 | 67.85 | 67.85 | 0.72% | 6,648 |
| Nov 11, 2025 | 67.19 | 67.37 | 67.15 | 67.37 | 67.37 | 0.18% | 8,253 |
| Nov 10, 2025 | 66.98 | 67.25 | 66.80 | 67.25 | 67.25 | 1.46% | 17,497 |
| Nov 7, 2025 | 65.73 | 66.28 | 65.68 | 66.28 | 66.28 | 0.46% | 5,220 |
| Nov 6, 2025 | 66.28 | 66.31 | 65.87 | 65.98 | 65.98 | -0.59% | 7,383 |
| Nov 5, 2025 | 66.19 | 66.43 | 66.12 | 66.37 | 66.37 | 0.37% | 11,164 |
| Nov 4, 2025 | 66.51 | 66.56 | 66.12 | 66.12 | 66.12 | -1.33% | 12,004 |
| Nov 3, 2025 | 67.10 | 67.10 | 66.84 | 67.01 | 67.01 | -0.13% | 4,242 |
| Oct 31, 2025 | 67.13 | 67.18 | 66.82 | 67.10 | 67.10 | -0.38% | 15,684 |
| Oct 30, 2025 | 67.08 | 67.59 | 67.08 | 67.35 | 67.35 | -0.20% | 10,060 |
| Oct 29, 2025 | 67.86 | 67.92 | 67.22 | 67.49 | 67.49 | -0.59% | 28,953 |
| Oct 28, 2025 | 67.80 | 68.07 | 67.69 | 67.89 | 67.89 | -0.66% | 14,369 |
| Oct 27, 2025 | 68.42 | 68.42 | 68.19 | 68.34 | 68.34 | 0.40% | 14,048 |
| Oct 24, 2025 | 68.14 | 68.14 | 68.01 | 68.07 | 68.07 | 0.23% | 17,305 |
| Oct 23, 2025 | 67.74 | 67.95 | 67.74 | 67.92 | 67.92 | 1.28% | 9,659 |
| Oct 22, 2025 | 66.94 | 67.11 | 66.79 | 67.06 | 67.06 | 0.19% | 17,025 |
| Oct 21, 2025 | 67.24 | 67.24 | 66.82 | 66.94 | 66.94 | -1.32% | 15,416 |
| Oct 20, 2025 | 67.56 | 67.85 | 67.52 | 67.83 | 67.83 | 0.87% | 8,152 |
| Oct 17, 2025 | 67.12 | 67.31 | 66.93 | 67.25 | 67.25 | -0.42% | 11,349 |
| Oct 16, 2025 | 67.53 | 67.87 | 67.34 | 67.53 | 67.53 | 0.05% | 11,572 |
| Oct 15, 2025 | 67.61 | 67.63 | 67.22 | 67.50 | 67.49 | 0.82% | 4,374 |
| Oct 14, 2025 | 66.35 | 67.13 | 66.35 | 66.95 | 66.94 | 0.16% | 9,714 |
| Oct 13, 2025 | 66.46 | 66.86 | 66.46 | 66.84 | 66.84 | 1.12% | 15,027 |
| Oct 10, 2025 | 67.09 | 67.09 | 66.06 | 66.10 | 66.10 | -1.98% | 26,856 |
| Oct 9, 2025 | 68.09 | 68.17 | 67.33 | 67.44 | 67.44 | -0.67% | 8,617 |
| Oct 8, 2025 | 67.90 | 67.90 | 67.77 | 67.89 | 67.89 | 0.28% | 12,766 |
| Oct 7, 2025 | 67.98 | 67.98 | 67.61 | 67.70 | 67.70 | -0.91% | 12,185 |
| Oct 6, 2025 | 68.28 | 68.43 | 68.19 | 68.32 | 68.32 | 0.25% | 13,925 |
| Oct 3, 2025 | 68.01 | 68.26 | 68.00 | 68.15 | 68.15 | 0.93% | 7,111 |
| Oct 2, 2025 | 67.84 | 67.84 | 67.20 | 67.53 | 67.53 | -0.09% | 5,225 |
| Oct 1, 2025 | 67.69 | 67.71 | 67.47 | 67.59 | 67.59 | 0.05% | 8,449 |
| Sep 30, 2025 | 67.19 | 67.55 | 67.19 | 67.55 | 67.55 | 0.21% | 11,355 |
| Sep 29, 2025 | 67.32 | 67.41 | 67.31 | 67.41 | 67.41 | 0.69% | 3,476 |
| Sep 26, 2025 | 66.76 | 66.95 | 66.74 | 66.95 | 66.95 | 0.64% | 10,823 |
| Sep 25, 2025 | 66.60 | 66.60 | 66.50 | 66.53 | 66.53 | -0.58% | 24,287 |
| Sep 24, 2025 | 67.05 | 67.14 | 66.87 | 66.92 | 66.92 | -0.77% | 7,708 |